Swiss Life Holding AG (SLHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 661.20 | 664.40 | 658.60 | 659.40 | 659.40 | 26,605 |
| 04 July 2024 | 656.80 | 664.00 | 653.00 | 659.60 | 659.60 | 66,853 |
| 03 July 2024 | 662.00 | 662.20 | 645.80 | 652.80 | 652.80 | 76,974 |
| 02 July 2024 | 665.80 | 665.80 | 654.80 | 660.20 | 660.20 | 59,422 |
| 01 July 2024 | 665.00 | 670.60 | 662.60 | 669.20 | 669.20 | 73,668 |
| 28 June 2024 | 660.40 | 663.60 | 659.00 | 660.60 | 660.60 | 56,336 |
| 27 June 2024 | 658.80 | 661.00 | 655.60 | 658.40 | 658.40 | 58,767 |
| 26 June 2024 | 657.20 | 657.60 | 649.20 | 654.00 | 654.00 | 54,298 |
| 25 June 2024 | 654.80 | 657.80 | 652.80 | 653.80 | 653.80 | 58,108 |
| 24 June 2024 | 652.60 | 656.60 | 648.20 | 656.00 | 656.00 | 75,257 |
| 21 June 2024 | 655.60 | 658.80 | 649.20 | 653.80 | 653.80 | 160,103 |
| 20 June 2024 | 649.40 | 656.80 | 648.20 | 654.40 | 654.40 | 99,693 |
| 19 June 2024 | 649.80 | 652.80 | 647.80 | 647.80 | 647.80 | 71,490 |
| 18 June 2024 | 641.00 | 648.20 | 640.40 | 647.40 | 647.40 | 64,609 |
| 17 June 2024 | 633.00 | 639.60 | 633.00 | 637.60 | 637.60 | 57,734 |
| 14 June 2024 | 633.60 | 634.80 | 623.60 | 632.20 | 632.20 | 69,593 |
| 13 June 2024 | 635.60 | 638.00 | 633.00 | 635.20 | 635.20 | 47,585 |
| 12 June 2024 | 631.00 | 638.40 | 629.40 | 636.40 | 636.40 | 63,518 |
| 11 June 2024 | 633.20 | 635.20 | 624.20 | 628.60 | 628.60 | 48,690 |
| 10 June 2024 | 633.80 | 634.00 | 628.80 | 631.60 | 631.60 | 55,334 |
| 07 June 2024 | 640.00 | 640.00 | 633.40 | 637.40 | 637.40 | 79,808 |
| 06 June 2024 | 635.00 | 640.60 | 632.60 | 640.60 | 640.60 | 74,747 |
| 05 June 2024 | 626.80 | 634.20 | 626.40 | 633.80 | 633.80 | 78,014 |
| 04 June 2024 | 626.00 | 627.60 | 621.40 | 625.40 | 625.40 | 78,021 |
| 03 June 2024 | 631.00 | 631.80 | 625.20 | 625.60 | 625.60 | 62,437 |
| 31 May 2024 | 623.60 | 627.80 | 621.40 | 627.80 | 627.80 | 139,521 |
| 30 May 2024 | 622.60 | 624.00 | 618.60 | 621.40 | 621.40 | 59,449 |
| 29 May 2024 | 627.40 | 629.40 | 620.40 | 623.00 | 623.00 | 67,514 |
| 28 May 2024 | 635.00 | 638.40 | 630.00 | 631.00 | 631.00 | 51,369 |
| 27 May 2024 | 632.00 | 634.80 | 630.60 | 634.80 | 634.80 | 45,249 |
| 24 May 2024 | 622.00 | 632.60 | 616.80 | 630.80 | 630.80 | 74,995 |
| 23 May 2024 | 616.40 | 625.20 | 616.40 | 625.00 | 625.00 | 122,660 |
| 22 May 2024 | 619.00 | 623.40 | 614.00 | 616.40 | 616.40 | 143,330 |
| 21 May 2024 | 627.40 | 629.20 | 623.40 | 629.20 | 629.20 | 111,129 |
| 17 May 2024 | 632.60 | 637.40 | 623.60 | 626.60 | 626.60 | 211,388 |
| 17 May 2024 | 33 Dividend | |||||
| 16 May 2024 | 656.00 | 663.80 | 653.40 | 662.60 | 629.60 | 162,827 |
| 15 May 2024 | 653.60 | 658.20 | 651.20 | 654.60 | 622.00 | 148,441 |
| 14 May 2024 | 644.80 | 651.80 | 639.60 | 651.20 | 618.77 | 103,387 |
| 13 May 2024 | 651.00 | 651.00 | 646.40 | 649.60 | 617.25 | 88,965 |
| 10 May 2024 | 645.60 | 651.40 | 643.00 | 648.80 | 616.49 | 97,901 |
| 08 May 2024 | 643.20 | 644.00 | 637.20 | 639.60 | 607.75 | 118,394 |
| 07 May 2024 | 635.00 | 643.40 | 633.80 | 639.40 | 607.56 | 75,904 |
| 06 May 2024 | 628.00 | 634.40 | 626.20 | 632.40 | 600.90 | 72,247 |
| 03 May 2024 | 619.60 | 626.40 | 617.80 | 623.00 | 591.97 | 68,554 |
| 02 May 2024 | 619.20 | 624.40 | 613.60 | 614.00 | 583.42 | 69,603 |
| 30 Apr 2024 | 625.60 | 626.20 | 620.20 | 621.00 | 590.07 | 67,294 |
| 29 Apr 2024 | 621.20 | 625.60 | 620.00 | 623.00 | 591.97 | 55,213 |
| 26 Apr 2024 | 619.80 | 620.40 | 615.40 | 617.80 | 587.03 | 58,013 |
| 25 Apr 2024 | 625.80 | 626.60 | 607.60 | 612.20 | 581.71 | 83,602 |
| 24 Apr 2024 | 628.20 | 628.60 | 621.00 | 623.00 | 591.97 | 56,147 |
| 23 Apr 2024 | 619.00 | 627.00 | 615.00 | 627.00 | 595.77 | 88,053 |
| 22 Apr 2024 | 619.00 | 622.00 | 615.20 | 615.80 | 585.13 | 73,138 |
| 19 Apr 2024 | 600.00 | 611.20 | 599.20 | 611.20 | 580.76 | 116,328 |
| 18 Apr 2024 | 615.40 | 616.40 | 605.80 | 608.20 | 577.91 | 85,569 |
| 17 Apr 2024 | 612.00 | 619.20 | 610.20 | 611.60 | 581.14 | 96,568 |
| 16 Apr 2024 | 615.00 | 617.60 | 610.60 | 613.00 | 582.47 | 84,604 |
| 15 Apr 2024 | 629.20 | 632.20 | 623.20 | 623.60 | 592.54 | 52,558 |
| 12 Apr 2024 | 622.40 | 626.80 | 620.00 | 621.20 | 590.26 | 61,163 |
| 11 Apr 2024 | 624.00 | 625.40 | 616.80 | 618.60 | 587.79 | 87,947 |
| 10 Apr 2024 | 627.20 | 629.00 | 619.00 | 624.20 | 593.11 | 61,585 |
| 09 Apr 2024 | 627.20 | 631.80 | 623.00 | 624.80 | 593.68 | 52,155 |
| 08 Apr 2024 | 620.00 | 627.60 | 619.80 | 627.60 | 596.34 | 51,941 |
| 05 Apr 2024 | 617.40 | 619.00 | 612.40 | 618.80 | 587.98 | 94,062 |
| 04 Apr 2024 | 630.40 | 632.60 | 621.00 | 622.40 | 591.40 | 83,725 |
| 03 Apr 2024 | 633.40 | 634.40 | 628.60 | 630.20 | 598.81 | 61,281 |
| 02 Apr 2024 | 635.60 | 636.80 | 628.20 | 630.60 | 599.19 | 76,603 |
| 28 Mar 2024 | 628.00 | 634.00 | 626.80 | 632.20 | 600.71 | 65,424 |
| 27 Mar 2024 | 629.80 | 633.60 | 626.40 | 631.40 | 599.95 | 52,494 |
| 26 Mar 2024 | 623.60 | 630.40 | 621.80 | 627.40 | 596.15 | 78,414 |
| 25 Mar 2024 | 636.60 | 636.60 | 621.00 | 624.40 | 593.30 | 128,777 |
| 22 Mar 2024 | 646.80 | 650.00 | 640.20 | 640.80 | 608.89 | 67,418 |
| 21 Mar 2024 | 650.00 | 657.80 | 646.60 | 648.80 | 616.49 | 107,043 |
| 20 Mar 2024 | 632.60 | 643.00 | 632.00 | 642.40 | 610.41 | 77,711 |
| 19 Mar 2024 | 629.00 | 635.60 | 628.60 | 634.80 | 603.18 | 88,688 |
| 18 Mar 2024 | 635.00 | 635.00 | 625.40 | 630.40 | 599.00 | 129,977 |
| 15 Mar 2024 | 629.60 | 640.80 | 629.20 | 635.20 | 603.56 | 320,518 |
| 14 Mar 2024 | 638.00 | 641.20 | 624.80 | 630.60 | 599.19 | 296,168 |
| 13 Mar 2024 | 662.00 | 666.60 | 660.60 | 666.00 | 632.83 | 83,630 |
| 12 Mar 2024 | 654.00 | 660.20 | 651.40 | 659.20 | 626.37 | 78,881 |
| 11 Mar 2024 | 650.60 | 654.00 | 646.60 | 652.00 | 619.53 | 75,351 |
| 08 Mar 2024 | 650.00 | 654.00 | 649.60 | 652.80 | 620.29 | 68,331 |
| 07 Mar 2024 | 653.00 | 655.40 | 648.80 | 650.00 | 617.63 | 75,619 |
| 06 Mar 2024 | 649.60 | 653.60 | 647.80 | 651.80 | 619.34 | 57,870 |
| 05 Mar 2024 | 645.00 | 649.00 | 643.40 | 649.00 | 616.68 | 75,703 |
| 04 Mar 2024 | 643.40 | 646.60 | 641.60 | 645.60 | 613.45 | 63,261 |
| 01 Mar 2024 | 646.80 | 648.20 | 641.60 | 644.20 | 612.12 | 73,227 |
| 29 Feb 2024 | 637.60 | 643.60 | 637.20 | 641.60 | 609.65 | 102,917 |
| 28 Feb 2024 | 636.40 | 642.20 | 635.60 | 637.60 | 605.85 | 74,592 |
| 27 Feb 2024 | 639.20 | 639.20 | 633.80 | 636.40 | 604.70 | 97,370 |
| 26 Feb 2024 | 643.40 | 645.60 | 639.80 | 639.80 | 607.94 | 98,720 |
| 23 Feb 2024 | 647.00 | 651.00 | 643.20 | 648.80 | 616.49 | 64,206 |
| 22 Feb 2024 | 650.00 | 653.60 | 646.20 | 646.20 | 614.02 | 88,767 |
| 21 Feb 2024 | 648.80 | 654.00 | 645.20 | 645.80 | 613.64 | 65,703 |
| 20 Feb 2024 | 641.40 | 651.00 | 640.40 | 648.80 | 616.49 | 90,060 |
| 19 Feb 2024 | 639.80 | 641.80 | 636.80 | 640.60 | 608.70 | 56,976 |
| 16 Feb 2024 | 631.00 | 640.60 | 631.00 | 638.00 | 606.23 | 99,980 |
| 15 Feb 2024 | 626.20 | 631.60 | 623.40 | 631.00 | 599.57 | 119,942 |
| 14 Feb 2024 | 618.60 | 625.00 | 617.80 | 622.80 | 591.78 | 57,059 |
| 13 Feb 2024 | 622.80 | 625.80 | 617.80 | 620.20 | 589.31 | 59,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.